Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF Euro Stoxx 50 (EUR) A-Dis

(UB01)
Sector: n/a
4,541.50p
-2.00p -0.04
Last updated: 16:35:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 4,553.00p 4,560.50p 4,531.50p 4,541.50p 1,823
20/02/2025 4,557.00p 4,573.25p 4,534.50p 4,543.50p 0
19/02/2025 4,557.00p 4,601.00p 4,534.50p 4,534.50p 11,085
18/02/2025 4,604.00p 4,613.00p 4,606.08p 4,613.00p 683
17/02/2025 4,604.00p 4,606.25p 4,595.50p 4,606.25p 1
14/02/2025 4,604.00p 4,604.00p 4,588.50p 4,588.50p 3,897
13/02/2025 4,497.50p 4,597.25p 4,548.75p 4,591.75p 0
12/02/2025 4,497.50p 4,536.75p 4,457.25p 4,525.25p 0
11/02/2025 4,497.50p 4,503.00p 4,497.50p 4,476.50p 926
10/02/2025 4,471.00p 4,476.50p 4,471.00p 4,476.50p 2
07/02/2025 4,451.50p 4,451.50p 4,440.50p 4,440.50p 204
06/02/2025 4,458.00p 4,480.50p 4,458.00p 4,411.25p 408
05/02/2025 4,393.50p 4,411.25p 4,393.50p 4,411.25p 3,613
04/02/2025 4,371.50p 4,410.50p 4,371.50p 4,353.00p 4,149
03/02/2025 4,346.00p 4,353.50p 4,339.79p 4,353.00p 932
31/01/2025 4,428.50p 4,482.25p 4,422.25p 4,445.50p 0
30/01/2025 4,428.50p 4,450.75p 4,428.50p 4,450.75p 946
29/01/2025 4,363.50p 4,425.25p 4,390.50p 4,409.75p 0
28/01/2025 4,363.50p 4,418.75p 4,372.00p 4,396.25p 0
27/01/2025 4,363.50p 4,396.25p 4,363.50p 4,396.25p 3,904
24/01/2025 4,467.50p 4,467.58p 4,422.00p 4,422.00p 1,700
23/01/2025 4,431.50p 4,433.25p 4,431.00p 4,433.25p 408
22/01/2025 4,388.00p 4,432.50p 4,427.08p 4,432.50p 287
21/01/2025 4,388.00p 4,398.00p 4,388.00p 4,398.00p 154
20/01/2025 4,382.50p 4,407.50p 4,382.50p 4,400.25p 669
17/01/2025 4,325.50p 4,374.75p 4,357.23p 4,374.75p 3,673
16/01/2025 4,325.50p 4,325.75p 4,310.20p 4,271.25p 2,642
15/01/2025 4,171.50p 4,271.25p 4,231.46p 4,271.25p 422
14/01/2025 4,171.50p 4,226.15p 4,225.75p 4,225.75p 4,359
13/01/2025 4,171.50p 4,185.00p 4,171.50p 4,185.00p 1,059
10/01/2025 4,221.00p 4,267.75p 4,189.25p 4,202.75p 0
09/01/2025 4,221.00p 4,226.75p 4,206.30p 4,226.75p 484
08/01/2025 4,189.00p 4,191.00p 4,174.50p 4,191.00p 15,612
07/01/2025 4,152.50p 4,190.00p 4,152.50p 4,188.75p 35,527
06/01/2025 4,084.50p 4,163.50p 4,084.50p 4,163.50p 48,668
03/01/2025 4,047.50p 4,077.99p 4,061.00p 4,061.00p 1,620
02/01/2025 4,047.50p 4,097.50p 4,047.50p 4,095.25p 2,722
01/01/2025 4,041.50p 4,082.50p 4,046.25p 4,082.25p 0
31/12/2024 4,041.50p 4,082.50p 4,046.25p 4,082.25p 0
30/12/2024 4,041.50p 4,088.00p 4,036.50p 4,053.00p 0
27/12/2024 4,041.50p 4,070.50p 4,058.83p 4,070.50p 828
26/12/2024 4,041.50p 4,072.19p 4,059.00p 4,059.00p 795
25/12/2024 4,041.50p 4,072.19p 4,059.00p 4,059.00p 795
24/12/2024 4,041.50p 4,072.19p 4,059.00p 4,059.00p 795
23/12/2024 4,041.50p 4,049.00p 4,041.00p 4,056.25p 2,242
20/12/2024 4,016.00p 4,056.25p 4,016.00p 4,056.25p 1,034
19/12/2024 4,119.00p 4,060.19p 4,059.25p 4,059.25p 1,097
18/12/2024 4,119.00p 4,119.00p 4,118.25p 4,118.25p 963
17/12/2024 4,117.50p 4,118.00p 4,109.25p 4,109.25p 4,007
16/12/2024 4,142.00p 4,172.00p 4,106.50p 4,120.50p 0
13/12/2024 4,142.00p 4,156.50p 4,141.50p 4,153.75p 14,026
12/12/2024 4,119.00p 4,128.50p 4,119.00p 4,128.50p 3,241
11/12/2024 4,131.50p 4,134.00p 4,087.00p 4,107.00p 0
10/12/2024 4,131.50p 4,131.50p 4,107.50p 4,107.50p 2,342
09/12/2024 4,127.50p 4,154.97p 4,152.00p 4,152.00p 18
06/12/2024 4,127.50p 4,153.50p 4,127.50p 4,153.50p 2,508
05/12/2024 4,086.50p 4,141.00p 4,079.75p 4,133.00p 0
04/12/2024 4,086.50p 4,114.75p 4,059.75p 4,100.00p 0
03/12/2024 4,086.50p 4,086.50p 4,080.00p 4,080.00p 1,016
02/12/2024 3,992.50p 4,040.75p 3,992.50p 4,040.75p 191
29/11/2024 3,975.50p 4,017.00p 3,975.50p 4,017.00p 7,600
28/11/2024 4,037.00p 4,006.75p 3,969.25p 3,982.00p 0
27/11/2024 4,037.00p 3,998.25p 3,936.75p 3,969.25p 0
26/11/2024 4,037.00p 4,036.50p 3,987.25p 3,998.75p 0
25/11/2024 4,037.00p 4,041.00p 4,028.00p 4,030.50p 5,823
22/11/2024 3,971.00p 4,000.00p 3,971.00p 3,980.50p 3,800
21/11/2024 3,958.00p 3,980.50p 3,958.00p 3,980.50p 365
20/11/2024 4,024.50p 4,018.00p 3,946.00p 3,957.25p 0
19/11/2024 4,024.50p 4,024.50p 3,989.50p 3,989.50p 508
18/11/2024 3,989.00p 4,035.75p 3,997.00p 4,021.50p 0
15/11/2024 3,989.00p 4,048.25p 4,000.75p 4,035.50p 0
14/11/2024 3,989.00p 4,035.50p 3,984.50p 4,035.50p 5,458
13/11/2024 3,972.00p 3,984.50p 3,928.00p 3,952.25p 0
12/11/2024 3,972.00p 3,972.00p 3,961.50p 4,030.75p 2,096
11/11/2024 4,040.00p 4,040.00p 4,030.75p 4,030.75p 1,026
08/11/2024 4,117.00p 4,066.00p 3,992.50p 4,000.50p 0
07/11/2024 4,117.00p 4,068.25p 4,006.00p 4,046.25p 0
06/11/2024 4,117.00p 4,117.00p 4,011.50p 4,011.50p 4,000
05/11/2024 4,087.50p 4,103.75p 4,087.50p 4,103.75p 2,054
04/11/2024 4,107.50p 4,121.50p 4,100.00p 4,100.00p 5,944
01/11/2024 4,100.50p 4,106.50p 4,100.50p 4,101.50p 4,899
31/10/2024 4,083.00p 4,083.00p 4,081.25p 4,081.25p 241
30/10/2024 4,103.00p 4,103.00p 4,094.00p 4,094.00p 36
29/10/2024 4,137.50p 4,137.50p 4,124.50p 4,124.50p 191
28/10/2024 4,100.50p 4,170.00p 4,121.00p 4,155.50p 0
25/10/2024 4,100.50p 4,143.00p 4,111.25p 4,129.75p 0
24/10/2024 4,100.50p 4,145.00p 4,124.75p 4,112.25p 241
23/10/2024 4,100.50p 4,112.25p 4,100.50p 4,127.25p 3,900
22/10/2024 4,107.50p 4,127.25p 4,107.50p 4,127.25p 4,472
21/10/2024 4,131.00p 4,131.00p 4,128.75p 4,128.75p 191
18/10/2024 4,142.00p 4,165.75p 4,112.00p 4,160.75p 0
17/10/2024 4,142.00p 4,142.00p 4,133.25p 4,133.25p 191
16/10/2024 4,125.50p 4,125.50p 4,117.75p 4,117.75p 9,833
15/10/2024 4,159.50p 4,159.50p 4,140.25p 4,140.25p 3,900
14/10/2024 4,198.25p 4,233.25p 4,189.00p 4,225.00p 0
11/10/2024 4,167.50p 4,210.50p 4,158.25p 4,198.25p 0
10/10/2024 4,167.50p 4,201.00p 4,155.25p 4,171.75p 0
09/10/2024 4,167.50p 4,185.00p 4,143.25p 4,181.00p 0
08/10/2024 4,167.50p 4,163.00p 4,132.50p 4,157.75p 0
07/10/2024 4,167.50p 4,186.75p 4,137.75p 4,175.75p 0
04/10/2024 4,167.50p 4,167.50p 4,152.50p 4,154.50p 9,008
03/10/2024 4,134.50p 4,179.50p 4,126.50p 4,136.25p 0
02/10/2024 4,134.50p 4,159.25p 4,116.75p 4,135.75p 0
01/10/2024 4,134.50p 4,134.50p 4,134.00p 4,134.00p 191
30/09/2024 4,123.00p 4,227.00p 4,162.25p 4,170.25p 0
27/09/2024 4,123.00p 4,235.75p 4,195.50p 4,230.25p 0
26/09/2024 4,123.00p 4,211.00p 4,169.00p 4,195.50p 0
25/09/2024 4,123.00p 4,158.50p 4,067.00p 4,115.25p 0
24/09/2024 4,123.00p 4,123.00p 4,120.00p 4,120.00p 6
23/09/2024 4,085.00p 4,085.00p 4,077.25p 4,077.25p 1,022
20/09/2024 4,015.00p 4,136.00p 4,088.75p 4,094.00p 0
19/09/2024 4,015.00p 4,166.75p 4,079.00p 4,153.00p 0
18/09/2024 4,015.00p 4,110.00p 4,066.50p 4,079.00p 0
17/09/2024 4,015.00p 4,124.25p 4,069.25p 4,110.00p 0
16/09/2024 4,015.00p 4,100.00p 4,068.50p 4,069.25p 0
13/09/2024 4,015.00p 4,109.50p 4,063.50p 4,063.50p 0
12/09/2024 4,015.00p 4,102.50p 4,030.50p 4,030.50p 0
11/09/2024 4,015.00p 4,050.50p 4,001.00p 4,030.50p 0
10/09/2024 4,015.00p 4,054.75p 4,001.50p 4,014.25p 0
09/09/2024 4,015.00p 4,052.00p 4,000.25p 4,037.75p 0
06/09/2024 4,015.00p 4,015.00p 4,000.25p 4,000.25p 4,000
05/09/2024 4,172.50p 4,099.00p 4,026.00p 4,066.00p 0
04/09/2024 4,172.50p 4,108.50p 4,054.50p 4,087.75p 0
03/09/2024 4,172.50p 4,172.50p 4,146.75p 4,146.75p 4,000
02/09/2024 4,157.00p 4,192.00p 4,148.50p 4,179.50p 0
30/08/2024 4,157.00p 4,227.50p 4,141.75p 4,179.50p 0
29/08/2024 4,157.00p 4,180.25p 4,146.50p 4,180.25p 3
28/08/2024 4,157.00p 4,157.75p 4,137.75p 4,147.25p 0
27/08/2024 4,157.00p 4,161.00p 4,102.00p 4,140.25p 0
26/08/2024 4,140.50p 4,213.50p 4,118.00p 4,151.75p 0
23/08/2024 4,140.50p 4,213.50p 4,118.00p 4,151.75p 0
22/08/2024 4,140.50p 4,213.50p 4,118.00p 4,151.75p 0

Market data

Select a section